Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BE Semiconductor Industries N.V. (OP: BESIY )

146.31 -1.62 (-1.09%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.310 4.380 4.270 4.370 1,700 +0.25(+6.07%)
Sep 29, 2005 4.280 4.340 4.110 4.120 3,611 -0.04(-0.96%)
Sep 28, 2005 4.160 4.160 4.160 4.160 400 -0.10(-2.35%)
Sep 27, 2005 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
Sep 26, 2005 4.270 4.320 4.260 4.260 2,250 -0.17(-3.84%)
Sep 22, 2005 4.430 4.430 4.430 4.430 298 +0.01(+0.23%)
Sep 21, 2005 4.430 4.430 4.420 4.420 510 +0.17(+4.00%)
Sep 20, 2005 4.250 4.250 4.250 4.250 1,000 -0.08(-1.85%)
Sep 19, 2005 4.330 4.330 4.330 4.330 100 -0.24(-5.25%)
Sep 16, 2005 4.300 4.570 4.300 4.570 800 +0.06(+1.33%)
Sep 15, 2005 4.510 4.510 4.510 4.510 0 +0.00(+0.00%)
Sep 14, 2005 4.460 4.510 4.460 4.510 1,800 +0.19(+4.40%)
Sep 13, 2005 4.400 4.400 4.320 4.320 1,050 +0.01(+0.23%)
Sep 12, 2005 4.310 4.310 4.310 4.310 600 -0.09(-2.05%)
Sep 09, 2005 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Sep 08, 2005 4.390 4.420 4.240 4.400 21,037 -0.27(-5.78%)
Sep 07, 2005 4.670 4.670 4.670 4.670 0 +0.00(+0.00%)
Sep 06, 2005 4.670 4.670 4.670 4.670 1,375 -0.08(-1.68%)
Sep 02, 2005 4.560 4.750 4.560 4.750 3,374 +0.15(+3.26%)
Sep 01, 2005 4.590 4.650 4.590 4.600 1,300 -0.14(-2.95%)
Aug 31, 2005 4.740 4.740 4.740 4.740 483 +0.19(+4.18%)
Aug 30, 2005 4.540 4.560 4.540 4.550 1,985 +0.03(+0.66%)
Aug 29, 2005 4.580 4.580 4.520 4.520 650 +0.01(+0.22%)
Aug 26, 2005 4.670 4.670 4.510 4.510 2,260 -0.22(-4.65%)
Aug 25, 2005 4.640 4.740 4.600 4.730 8,980 +0.16(+3.50%)
Aug 24, 2005 4.500 4.670 4.500 4.570 4,550 -0.14(-2.97%)
Aug 23, 2005 4.710 4.710 4.710 4.710 0 +0.00(+0.00%)
Aug 22, 2005 4.700 4.726 4.700 4.710 1,196 -0.06(-1.26%)
Aug 19, 2005 4.770 4.770 4.770 4.770 998 +0.00(+0.00%)
Aug 18, 2005 4.770 4.770 4.770 4.770 200 -0.16(-3.25%)
Aug 17, 2005 4.940 4.940 4.930 4.930 1,000 -0.07(-1.40%)
Aug 16, 2005 4.710 5.000 4.710 5.000 1,200 +0.30(+6.38%)
Aug 15, 2005 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Aug 12, 2005 4.750 4.750 4.700 4.700 2,000 -0.17(-3.49%)
Aug 11, 2005 4.890 4.890 4.870 4.870 1,683 +0.09(+1.88%)
Aug 10, 2005 4.840 4.850 4.750 4.780 6,500 -0.07(-1.44%)
Aug 09, 2005 4.750 4.850 4.750 4.850 1,100 +0.00(+0.00%)
Aug 08, 2005 4.800 4.850 4.790 4.850 2,500 +0.10(+2.11%)
Aug 05, 2005 4.778 4.778 4.750 4.750 6,100 -0.12(-2.46%)
Aug 04, 2005 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Aug 03, 2005 4.750 4.900 4.750 4.870 9,944 +0.09(+1.88%)
Aug 02, 2005 4.770 4.800 4.770 4.780 1,730 -0.11(-2.25%)
Aug 01, 2005 4.870 4.890 4.750 4.890 1,700 -0.10(-2.00%)
Jul 29, 2005 4.740 4.990 4.740 4.990 2,600 +0.20(+4.17%)
Jul 28, 2005 4.810 4.810 4.790 4.790 8,460 -0.03(-0.62%)
Jul 27, 2005 4.700 4.890 4.700 4.820 800 +0.15(+3.21%)
Jul 26, 2005 4.670 4.670 4.670 4.670 205 +0.03(+0.65%)
Jul 25, 2005 4.700 4.810 4.640 4.640 5,030 -0.06(-1.28%)
Jul 22, 2005 4.700 4.700 4.700 4.700 241 +0.03(+0.64%)
Jul 21, 2005 4.670 4.670 4.670 4.670 156 -0.14(-2.91%)
Jul 20, 2005 4.751 4.810 4.640 4.810 915 +0.05(+1.09%)
Jul 19, 2005 4.758 4.758 4.758 4.758 0 +0.00(+0.00%)
Jul 18, 2005 4.760 4.776 4.758 4.758 1,200 -0.02(-0.46%)
Jul 15, 2005 4.790 4.790 4.780 4.780 1,700 -0.19(-3.82%)
Jul 14, 2005 4.970 4.970 4.970 4.970 0 +0.00(+0.00%)
Jul 13, 2005 4.820 4.970 4.820 4.970 4,100 -0.06(-1.19%)
Jul 12, 2005 4.780 5.030 4.780 5.030 1,800 +0.24(+5.01%)
Jul 11, 2005 4.650 4.790 4.650 4.790 2,300 +0.28(+6.21%)
Jul 08, 2005 4.790 4.790 4.510 4.510 1,100 +0.10(+2.27%)
Jul 07, 2005 4.500 4.679 4.410 4.410 2,520 -0.19(-4.13%)
Jul 06, 2005 4.640 4.640 4.600 4.600 2,010 -0.05(-1.03%)
Jul 05, 2005 4.800 4.800 4.510 4.648 17,700 -0.32(-6.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.